Onward Medical N.V. (EBR:ONWD)
Belgium · Delayed Price · Currency is EUR 2.660
+0.010 (0.38%)
Apr 30, 2026, 5:35 PM CET
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.65 | 2.69 | 2.58 | 2.66 | 2.66 | 0.38% | 316,468 |
| Apr 29, 2026 | 2.85 | 2.85 | 2.65 | 2.65 | 2.65 | -6.03% | 232,024 |
| Apr 28, 2026 | 2.89 | 2.89 | 2.79 | 2.82 | 2.82 | -2.25% | 121,353 |
| Apr 27, 2026 | 2.90 | 2.94 | 2.87 | 2.89 | 2.89 | -1.03% | 66,801 |
| Apr 24, 2026 | 2.94 | 2.96 | 2.89 | 2.92 | 2.92 | -0.85% | 106,093 |
| Apr 23, 2026 | 3.02 | 3.08 | 2.94 | 2.94 | 2.94 | -2.16% | 147,473 |
| Apr 22, 2026 | 2.97 | 3.03 | 2.88 | 3.01 | 3.01 | 3.44% | 182,560 |
| Apr 21, 2026 | 2.99 | 3.04 | 2.90 | 2.91 | 2.91 | -2.02% | 287,765 |
| Apr 20, 2026 | 2.79 | 2.97 | 2.66 | 2.97 | 2.97 | 5.14% | 591,326 |
| Apr 17, 2026 | 2.95 | 2.98 | 2.75 | 2.82 | 2.82 | -2.25% | 628,829 |
| Apr 16, 2026 | 3.10 | 3.19 | 2.89 | 2.89 | 2.89 | -8.41% | 1,006,018 |
| Apr 15, 2026 | 3.10 | 3.19 | 3.08 | 3.15 | 3.15 | 1.78% | 144,814 |
| Apr 14, 2026 | 3.09 | 3.20 | 3.04 | 3.10 | 3.10 | 1.81% | 127,301 |
| Apr 13, 2026 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | -1.94% | 97,176 |
| Apr 10, 2026 | 3.09 | 3.15 | 3.05 | 3.10 | 3.10 | 3.33% | 117,015 |
| Apr 9, 2026 | 3.10 | 3.11 | 3.00 | 3.00 | 3.00 | -3.54% | 127,759 |
| Apr 8, 2026 | 3.20 | 3.24 | 3.10 | 3.11 | 3.11 | 0.97% | 159,904 |
| Apr 7, 2026 | 3.25 | 3.25 | 3.08 | 3.08 | 3.08 | -4.79% | 230,598 |
| Apr 2, 2026 | 3.44 | 3.44 | 3.23 | 3.24 | 3.24 | -5.27% | 280,130 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.32 | 3.42 | 3.42 | 3.02% | 167,853 |
| Mar 31, 2026 | 3.40 | 3.41 | 3.23 | 3.32 | 3.32 | -0.15% | 250,747 |
| Mar 30, 2026 | 3.36 | 3.41 | 3.31 | 3.32 | 3.32 | -2.06% | 141,494 |
| Mar 27, 2026 | 3.43 | 3.47 | 3.38 | 3.39 | 3.39 | -0.88% | 95,112 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -1.44% | 82,876 |
| Mar 25, 2026 | 3.50 | 3.56 | 3.46 | 3.47 | 3.47 | -0.29% | 83,175 |
| Mar 24, 2026 | 3.67 | 3.67 | 3.45 | 3.48 | 3.48 | -1.14% | 79,288 |
| Mar 23, 2026 | 3.46 | 3.60 | 3.31 | 3.52 | 3.52 | 1.73% | 276,998 |
| Mar 20, 2026 | 3.55 | 3.59 | 3.46 | 3.46 | 3.46 | -1.28% | 203,680 |
| Mar 19, 2026 | 3.55 | 3.61 | 3.51 | 3.51 | 3.51 | -3.44% | 119,993 |
| Mar 18, 2026 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -2.68% | 95,185 |
| Mar 17, 2026 | 3.73 | 3.80 | 3.65 | 3.73 | 3.73 | 2.47% | 42,337 |
| Mar 16, 2026 | 3.68 | 3.75 | 3.60 | 3.64 | 3.64 | 0.41% | 165,054 |
| Mar 13, 2026 | 3.75 | 3.79 | 3.62 | 3.63 | 3.63 | -4.10% | 256,560 |
| Mar 12, 2026 | 3.86 | 3.87 | 3.77 | 3.78 | 3.78 | -2.33% | 99,329 |
| Mar 11, 2026 | 3.89 | 3.98 | 3.87 | 3.87 | 3.87 | -2.03% | 162,483 |
| Mar 10, 2026 | 3.94 | 4.00 | 3.80 | 3.95 | 3.95 | 2.46% | 182,358 |
| Mar 9, 2026 | 3.84 | 3.91 | 3.72 | 3.86 | 3.86 | -2.53% | 163,266 |
| Mar 6, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.74% | 72,748 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | -1.35% | 76,390 |
| Mar 4, 2026 | 4.00 | 4.15 | 3.99 | 4.08 | 4.08 | 1.49% | 78,803 |
| Mar 3, 2026 | 4.00 | 4.03 | 3.94 | 4.02 | 4.02 | -0.99% | 93,468 |
| Mar 2, 2026 | 4.12 | 4.12 | 3.95 | 4.06 | 4.06 | -3.33% | 140,049 |
| Feb 27, 2026 | 4.10 | 4.20 | 4.06 | 4.20 | 4.20 | 2.44% | 189,542 |
| Feb 26, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | - | 30,575 |
| Feb 25, 2026 | 4.09 | 4.11 | 4.04 | 4.10 | 4.10 | 0.24% | 41,673 |
| Feb 24, 2026 | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | -0.37% | 81,795 |
| Feb 23, 2026 | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | -0.85% | 72,781 |
| Feb 20, 2026 | 4.14 | 4.18 | 4.09 | 4.14 | 4.14 | -0.72% | 82,304 |
| Feb 19, 2026 | 4.17 | 4.24 | 4.11 | 4.17 | 4.17 | -1.88% | 82,935 |
| Feb 18, 2026 | 4.18 | 4.25 | 4.14 | 4.25 | 4.25 | 2.91% | 46,194 |